CVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.50	13.98	13.50	13.98	13.98	4.72%	1,733
Feb 12, 2026	13.62	13.95	13.35	13.35	13.35	-4.51%	1,487
Feb 11, 2026	13.31	13.98	13.31	13.98	13.98	2.72%	1,970
Feb 10, 2026	13.42	13.64	13.42	13.61	13.61	0.55%	6,704
Feb 9, 2026	13.33	13.54	13.33	13.54	13.53	-0.40%	918
Feb 5, 2026	13.38	13.59	13.38	13.59	13.59	2.95%	1,408
Feb 3, 2026	12.82	13.30	12.82	13.20	13.20	4.02%	1,694
Feb 2, 2026	12.60	13.45	12.60	12.69	12.69	-3.50%	3,141
Jan 30, 2026	13.10	13.51	12.76	13.15	13.15	-3.94%	8,059
Jan 29, 2026	14.26	14.26	13.55	13.69	13.69	-2.36%	2,149
Jan 28, 2026	13.19	14.02	13.19	14.02	14.02	3.16%	7,221
Jan 27, 2026	13.39	13.85	12.76	13.59	13.59	5.51%	5,800
Jan 26, 2026	13.00	13.58	12.88	12.88	12.88	-3.88%	1,508
Jan 23, 2026	13.28	13.90	13.05	13.40	13.40	-3.25%	7,766
Jan 22, 2026	12.20	13.85	12.20	13.85	13.85	3.51%	7,200
Jan 21, 2026	13.76	13.99	13.38	13.38	13.38	-4.43%	2,406
Jan 20, 2026	13.78	14.00	13.78	14.00	14.00	-0.78%	2,615
Jan 16, 2026	14.31	14.31	14.11	14.11	14.11	-2.69%	3,735
Jan 15, 2026	14.22	14.50	14.02	14.50	14.50	-1.09%	6,399
Jan 14, 2026	14.59	14.74	14.58	14.66	14.66	5.07%	2,461
Jan 13, 2026	13.71	14.00	13.71	13.95	13.95	-3.51%	1,420
Jan 12, 2026	14.31	14.50	14.15	14.46	14.46	1.12%	2,972
Jan 9, 2026	14.23	14.46	14.15	14.30	14.30	-1.58%	5,734
Jan 8, 2026	13.96	14.57	13.83	14.53	14.53	3.05%	7,018
Jan 7, 2026	14.10	14.10	13.75	14.10	14.10	0.71%	2,962
Jan 6, 2026	13.60	14.00	13.41	14.00	14.00	0.21%	12,801
Jan 5, 2026	14.00	14.25	13.02	13.97	13.97	-0.21%	7,183
Jan 2, 2026	14.05	14.05	13.35	14.00	14.00	0.65%	3,780
Dec 31, 2025	13.85	14.00	12.60	13.91	13.91	1.24%	10,503
Dec 30, 2025	14.05	14.05	13.71	13.74	13.74	-0.79%	4,823
Dec 29, 2025	14.00	14.50	13.85	13.85	13.85	0.80%	9,192
Dec 26, 2025	12.56	13.81	12.56	13.74	13.74	-1.51%	5,109
Dec 24, 2025	14.05	14.10	13.90	13.95	13.95	-2.11%	6,390
Dec 23, 2025	14.15	14.25	13.85	14.25	14.25	5.56%	8,700
Dec 22, 2025	12.83	14.48	12.83	13.50	13.50	4.98%	15,611
Dec 19, 2025	12.15	12.86	12.15	12.86	12.86	-1.46%	2,367
Dec 18, 2025	12.18	13.21	12.02	13.05	13.05	-0.38%	2,449
Dec 17, 2025	12.18	13.25	11.80	13.10	13.10	-0.70%	51,168
Dec 16, 2025	13.50	14.00	12.57	13.19	13.19	-6.20%	22,767
Dec 15, 2025	14.69	14.69	13.40	14.07	14.07	-2.29%	5,932
Dec 12, 2025	13.93	14.75	13.75	14.40	14.40	3.84%	6,507
Dec 11, 2025	11.65	13.86	11.65	13.86	13.86	12.34%	7,754
Dec 10, 2025	10.77	12.34	10.77	12.34	12.34	15.11%	12,282
Dec 9, 2025	10.78	10.86	10.65	10.72	10.72	7.09%	6,036
Dec 8, 2025	10.01	10.01	10.01	10.01	10.01	-9.00%	583
Dec 5, 2025	10.90	11.00	10.90	11.00	11.00	3.00%	630
Dec 4, 2025	9.82	10.68	9.82	10.68	10.65	6.80%	3,338
Dec 3, 2025	9.40	10.18	9.40	10.00	9.97	3.52%	6,910
Dec 2, 2025	9.74	9.75	9.00	9.66	9.63	4.86%	4,905
Dec 1, 2025	8.88	9.25	8.88	9.21	9.19	-3.03%	594